Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

5.300 +0.260 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.062 7.231 6.614 6.912 139,152 -0.15(-2.11%)
Dec 28, 2018 7.052 7.211 6.972 7.062 93,203 +0.01(+0.14%)
Dec 27, 2018 7.002 7.141 6.878 7.052 96,184 -0.06(-0.84%)
Dec 26, 2018 7.191 7.241 6.962 7.111 119,985 +0.03(+0.42%)
Dec 24, 2018 7.171 7.638 7.082 7.082 28,252 -0.13(-1.79%)
Dec 21, 2018 7.459 7.559 7.002 7.211 223,709 -0.34(-4.48%)
Dec 20, 2018 7.658 7.738 7.509 7.549 38,692 -0.07(-0.91%)
Dec 19, 2018 7.798 7.907 7.559 7.619 42,874 -0.23(-2.92%)
Dec 18, 2018 8.166 8.166 7.808 7.847 47,202 -0.21(-2.59%)
Dec 17, 2018 8.355 8.683 7.977 8.056 65,448 -0.29(-3.46%)
Dec 14, 2018 8.623 8.752 8.305 8.345 29,459 -0.31(-3.56%)
Dec 13, 2018 8.653 8.941 8.166 8.653 144,215 +0.11(+1.28%)
Dec 12, 2018 8.265 8.663 8.106 8.544 49,500 +0.37(+4.50%)
Dec 11, 2018 8.195 8.235 7.987 8.176 101,334 +0.12(+1.48%)
Dec 10, 2018 7.957 8.723 7.897 8.056 26,772 +0.18(+2.27%)
Dec 07, 2018 7.977 8.166 7.778 7.877 27,750 -0.03(-0.38%)
Dec 06, 2018 7.678 8.941 7.678 7.907 54,678 +0.26(+3.38%)
Dec 04, 2018 8.295 8.295 7.549 7.648 43,133 -0.78(-9.21%)
Dec 03, 2018 8.404 8.494 7.678 8.424 38,426 +0.04(+0.47%)
Nov 30, 2018 8.623 8.752 8.325 8.384 29,057 -0.24(-2.77%)
Nov 29, 2018 8.583 8.752 8.374 8.623 40,005 -0.03(-0.34%)
Nov 28, 2018 8.653 8.772 8.563 8.653 45,577 -0.01(-0.11%)
Nov 27, 2018 8.653 8.683 8.484 8.663 19,698 +0.01(+0.11%)
Nov 26, 2018 8.842 8.953 8.573 8.653 89,349 -0.15(-1.69%)
Nov 23, 2018 8.792 8.981 8.573 8.802 16,388 -0.07(-0.78%)
Nov 21, 2018 8.872 8.872 8.872 0 -0.03(-0.34%)
Nov 20, 2018 9.190 9.259 8.852 8.902 52,018 -0.34(-3.66%)
Nov 19, 2018 9.359 9.557 9.190 9.239 26,312 -0.15(-1.59%)
Nov 16, 2018 9.309 9.706 9.269 9.388 16,809 -0.02(-0.21%)
Nov 15, 2018 9.140 9.657 9.140 9.408 22,771 +0.23(+2.49%)
Nov 14, 2018 9.647 9.647 9.130 9.180 42,069 -0.31(-3.30%)
Nov 13, 2018 9.418 9.627 9.418 9.493 9,834 +0.22(+2.41%)
Nov 12, 2018 9.398 9.686 9.269 9.269 19,962 -0.13(-1.37%)
Nov 09, 2018 9.210 9.736 9.190 9.398 26,975 +0.16(+1.72%)
Nov 08, 2018 9.289 9.657 9.190 9.239 18,701 -0.25(-2.62%)
Nov 07, 2018 9.369 9.557 9.195 9.488 55,217 +0.21(+2.25%)
Nov 06, 2018 9.349 9.657 9.031 9.279 15,481 -0.14(-1.48%)
Nov 05, 2018 9.915 10.14 9.239 9.418 23,271 -0.47(-4.72%)
Nov 02, 2018 10.18 10.22 9.627 9.885 42,577 -0.24(-2.36%)
Nov 01, 2018 10.28 10.36 9.994 10.12 34,906 -0.16(-1.55%)
Oct 31, 2018 10.03 10.30 9.458 10.28 52,988 +0.31(+3.09%)
Oct 30, 2018 10.47 10.47 9.547 9.975 34,102 +0.00(+0.00%)
Oct 29, 2018 10.13 10.34 9.545 9.975 40,729 +0.14(+1.41%)
Oct 26, 2018 9.786 10.06 9.672 9.835 15,601 -0.11(-1.10%)
Oct 25, 2018 9.587 10.50 9.587 9.945 39,548 +0.44(+4.60%)
Oct 24, 2018 10.12 10.55 9.508 9.508 30,198 -0.61(-5.99%)
Oct 23, 2018 10.33 10.38 9.875 10.11 13,040 -0.37(-3.51%)
Oct 22, 2018 10.68 10.68 9.378 10.48 19,578 -0.15(-1.40%)
Oct 19, 2018 10.78 11.13 10.55 10.63 18,923 -0.17(-1.56%)
Oct 18, 2018 10.89 11.11 10.69 10.80 25,305 -0.26(-2.34%)
Oct 17, 2018 11.06 11.59 10.82 11.06 20,105 -0.13(-1.15%)
Oct 16, 2018 10.95 11.68 10.74 11.19 44,220 +0.28(+2.55%)
Oct 15, 2018 10.81 11.22 10.79 10.91 78,349 +0.08(+0.73%)
Oct 12, 2018 11.27 11.27 10.21 10.83 200,305 -0.30(-2.68%)
Oct 11, 2018 11.14 11.37 11.05 11.13 34,477 -0.05(-0.44%)
Oct 10, 2018 11.49 11.87 11.16 11.18 32,239 -0.33(-2.85%)
Oct 09, 2018 11.61 11.84 11.42 11.50 55,908 -0.14(-1.19%)
Oct 08, 2018 11.44 11.85 11.05 11.64 49,145 +0.20(+1.74%)
Oct 05, 2018 11.55 11.60 11.33 11.44 14,695 -0.12(-1.03%)
Oct 04, 2018 11.56 12.13 11.44 11.56 23,577 -0.04(-0.34%)
Oct 03, 2018 11.69 11.78 11.54 11.60 26,121 +0.23(+2.01%)
Oct 02, 2018 11.47 11.65 11.25 11.38 36,542 -0.09(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.